Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.27 | 28.27 | 28.13 | 28.20 | 156,933 | +0.02(+0.06%) |
Dec 28, 2023 | 28.34 | 28.34 | 28.17 | 28.18 | 45,046 | -0.17(-0.60%) |
Dec 27, 2023 | 28.26 | 28.41 | 28.26 | 28.35 | 84,677 | +0.14(+0.50%) |
Dec 26, 2023 | 28.08 | 28.28 | 28.07 | 28.21 | 94,365 | +0.18(+0.64%) |
Dec 22, 2023 | 28.02 | 28.07 | 27.96 | 28.03 | 58,103 | +0.01(+0.04%) |
Dec 21, 2023 | 27.89 | 28.02 | 27.84 | 28.02 | 29,322 | +0.40(+1.45%) |
Dec 20, 2023 | 27.88 | 27.97 | 27.62 | 27.62 | 187,811 | -0.31(-1.11%) |
Dec 19, 2023 | 27.93 | 27.95 | 27.89 | 27.93 | 217,672 | +0.25(+0.90%) |
Dec 18, 2023 | 27.75 | 27.75 | 27.65 | 27.68 | 248,893 | +0.06(+0.23%) |
Dec 15, 2023 | 27.75 | 27.76 | 27.62 | 27.62 | 17,803 | -0.29(-1.04%) |
Dec 14, 2023 | 27.90 | 27.97 | 27.80 | 27.91 | 145,536 | +0.28(+1.03%) |
Dec 13, 2023 | 27.33 | 27.62 | 27.17 | 27.62 | 249,990 | +0.35(+1.30%) |
Dec 12, 2023 | 27.19 | 27.28 | 27.14 | 27.27 | 306,896 | +0.04(+0.16%) |
Dec 11, 2023 | 27.12 | 27.24 | 27.11 | 27.23 | 288,916 | +0.05(+0.17%) |
Dec 08, 2023 | 27.04 | 27.24 | 27.04 | 27.18 | 88,626 | +0.12(+0.45%) |
Dec 07, 2023 | 26.92 | 27.09 | 26.92 | 27.06 | 162,830 | +0.13(+0.48%) |
Dec 06, 2023 | 27.14 | 27.18 | 26.93 | 26.93 | 182,061 | -0.02(-0.07%) |
Dec 05, 2023 | 26.96 | 26.96 | 26.92 | 26.95 | 777 | -0.06(-0.22%) |
Dec 04, 2023 | 26.93 | 27.01 | 26.88 | 27.01 | 2,378 | -0.12(-0.44%) |
Dec 01, 2023 | 26.85 | 27.16 | 26.85 | 27.13 | 12,005 | +0.26(+0.98%) |
Nov 30, 2023 | 26.87 | 26.92 | 26.82 | 26.86 | 2,061 | -0.04(-0.16%) |
Nov 29, 2023 | 26.88 | 26.92 | 26.88 | 26.91 | 1,666 | +0.12(+0.43%) |
Nov 28, 2023 | 26.84 | 26.84 | 26.73 | 26.79 | 1,118 | -0.01(-0.05%) |
Nov 27, 2023 | 26.82 | 26.82 | 26.75 | 26.80 | 4,786 | -0.07(-0.26%) |
Nov 24, 2023 | 26.85 | 26.87 | 26.84 | 26.87 | 940 | +0.28(+1.06%) |
Nov 22, 2023 | 26.58 | 26.60 | 26.48 | 26.59 | 19,918 | +0.02(+0.06%) |
Nov 21, 2023 | 26.58 | 26.58 | 26.55 | 26.58 | 3,653 | -0.08(-0.29%) |
Nov 20, 2023 | 26.58 | 26.67 | 26.58 | 26.65 | 3,136 | +0.12(+0.44%) |
Nov 17, 2023 | 26.38 | 26.54 | 26.38 | 26.54 | 11,650 | +0.36(+1.36%) |
Nov 16, 2023 | 26.20 | 26.20 | 26.14 | 26.18 | 3,207 | -0.02(-0.09%) |
Nov 15, 2023 | 26.27 | 26.30 | 26.15 | 26.20 | 22,048 | -0.03(-0.11%) |
Nov 14, 2023 | 26.17 | 26.26 | 26.10 | 26.23 | 10,795 | +0.71(+2.77%) |
Nov 13, 2023 | 25.42 | 25.55 | 25.40 | 25.53 | 5,435 | +0.09(+0.35%) |
Nov 10, 2023 | 25.31 | 25.48 | 25.30 | 25.44 | 12,932 | +0.12(+0.46%) |
Nov 09, 2023 | 25.57 | 25.60 | 25.32 | 25.32 | 11,265 | -0.02(-0.09%) |
Nov 08, 2023 | 25.30 | 25.40 | 25.28 | 25.35 | 7,938 | +0.11(+0.43%) |
Nov 07, 2023 | 25.23 | 25.27 | 25.17 | 25.24 | 8,517 | -0.10(-0.40%) |
Nov 06, 2023 | 25.39 | 25.39 | 25.31 | 25.34 | 3,135 | -0.05(-0.21%) |
Nov 03, 2023 | 25.44 | 25.47 | 25.39 | 25.39 | 2,426 | +0.17(+0.68%) |
Nov 02, 2023 | 25.17 | 25.23 | 25.17 | 25.22 | 22,332 | +0.52(+2.12%) |
Nov 01, 2023 | 24.61 | 24.70 | 24.52 | 24.70 | 25,248 | +0.16(+0.67%) |
Oct 31, 2023 | 24.54 | 24.54 | 24.48 | 24.53 | 8,480 | +0.03(+0.14%) |
Oct 30, 2023 | 24.47 | 24.50 | 24.41 | 24.50 | 8,046 | +0.38(+1.59%) |
Oct 27, 2023 | 24.39 | 24.39 | 24.06 | 24.12 | 35,085 | -0.22(-0.92%) |
Oct 26, 2023 | 24.34 | 24.44 | 24.33 | 24.34 | 127,952 | -0.12(-0.49%) |
Oct 25, 2023 | 24.40 | 24.59 | 24.40 | 24.46 | 11,121 | -0.18(-0.73%) |
Oct 24, 2023 | 24.55 | 24.66 | 24.55 | 24.64 | 9,038 | +0.09(+0.36%) |
Oct 23, 2023 | 24.47 | 24.65 | 24.47 | 24.55 | 2,887 | +0.05(+0.20%) |
Oct 20, 2023 | 24.55 | 24.57 | 24.50 | 24.50 | 8,395 | -0.21(-0.85%) |
Oct 19, 2023 | 24.80 | 24.92 | 24.70 | 24.71 | 19,785 | -0.24(-0.97%) |
Oct 18, 2023 | 25.17 | 25.17 | 24.92 | 24.95 | 22,903 | -0.43(-1.70%) |
Oct 17, 2023 | 25.16 | 25.42 | 25.16 | 25.38 | 5,115 | -0.03(-0.13%) |
Oct 16, 2023 | 25.33 | 25.42 | 25.33 | 25.42 | 6,040 | +0.20(+0.81%) |
Oct 13, 2023 | 25.29 | 25.29 | 25.13 | 25.21 | 26,881 | -0.22(-0.85%) |
Oct 12, 2023 | 25.51 | 25.59 | 25.39 | 25.43 | 5,637 | -0.27(-1.04%) |
Oct 11, 2023 | 25.71 | 25.71 | 25.56 | 25.70 | 3,472 | +0.18(+0.69%) |
Oct 10, 2023 | 25.51 | 25.61 | 25.48 | 25.52 | 28,875 | +0.39(+1.54%) |
Oct 09, 2023 | 24.98 | 25.13 | 24.97 | 25.13 | 11,478 | -0.09(-0.35%) |
Oct 06, 2023 | 25.02 | 25.22 | 25.02 | 25.22 | 1,469 | +0.33(+1.31%) |
Oct 05, 2023 | 24.75 | 24.90 | 24.75 | 24.89 | 8,747 | +0.16(+0.64%) |
Oct 04, 2023 | 24.76 | 24.76 | 24.54 | 24.73 | 7,584 | +0.12(+0.51%) |
Oct 03, 2023 | 24.66 | 24.66 | 24.53 | 24.61 | 5,525 | -0.27(-1.08%) |